DB Agriculture -1X ETN Powershares (NY: ADZ )

N/A USD UNCHANGED
Last Price Updated: 4:00 PM EDT, Aug 3, 2018 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 21.27 21.55 21.25 21.34 11,190 +0.27(+1.28%)
Dec 28, 2012 21.07 21.07 21.07 21.07 4,813 -0.11(-0.52%)
Dec 24, 2012 21.18 21.18 21.18 21.18 0 -0.10(-0.47%)
Dec 21, 2012 21.14 21.31 21.10 21.28 2,000 -0.02(-0.09%)
Dec 20, 2012 21.25 21.51 20.96 21.30 12,800 -0.10(-0.47%)
Dec 19, 2012 20.79 21.40 20.71 21.40 9,700 +0.30(+1.42%)
Dec 18, 2012 21.00 21.10 20.51 21.10 6,700 +0.10(+0.48%)
Dec 12, 2012 20.80 21.00 21.00 21.00 4,000 +0.33(+1.60%)
Dec 11, 2012 20.88 20.88 20.56 20.67 2,245 -0.09(-0.43%)
Dec 10, 2012 20.51 20.79 20.51 20.76 2,000 -0.05(-0.24%)
Dec 07, 2012 20.51 20.81 20.51 20.81 600 +0.01(+0.05%)
Dec 06, 2012 20.55 20.80 20.55 20.80 200 -0.05(-0.24%)
Nov 26, 2012 20.95 20.85 20.85 20.85 1,600 -0.11(-0.52%)
Nov 16, 2012 21.14 20.96 20.96 20.96 1,600 -0.03(-0.12%)
Nov 14, 2012 20.95 20.99 20.99 20.99 700 -0.37(-1.75%)
Nov 12, 2012 20.97 21.36 21.36 21.36 300 +0.79(+3.84%)
Nov 09, 2012 20.57 20.57 20.57 20.57 100 +0.10(+0.49%)
Nov 08, 2012 20.47 20.47 20.47 20.47 195 +0.20(+0.99%)
Oct 19, 2012 20.27 20.27 20.27 20.27 400 -0.61(-2.92%)
Oct 18, 2012 20.88 20.88 20.88 20.88 100 +0.30(+1.45%)
Oct 17, 2012 20.88 20.88 20.58 20.58 900 -2.40(-10.44%)
Oct 16, 2012 22.98 22.98 22.98 22.98 143 +2.77(+13.71%)
Oct 10, 2012 20.27 20.21 20.21 20.21 600 -0.23(-1.14%)
Oct 08, 2012 20.44 20.44 20.44 20.44 400 -0.70(-3.29%)
Oct 05, 2012 21.14 21.14 21.14 21.14 300 +0.08(+0.38%)
Oct 03, 2012 21.06 21.06 21.06 21.06 200 +0.64(+3.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.